Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Gold Strategy Target Income ETF (NQ: IGLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.238 6.339 6.146 6.229 19,948 -0.02(-0.29%)
Jun 29, 2009 6.513 6.845 6.009 6.247 11,418 -0.62(-9.08%)
Jun 26, 2009 6.655 6.871 6.596 6.871 21,583 +0.41(+6.39%)
Jun 25, 2009 6.431 6.770 6.412 6.458 7,333 -0.20(-3.03%)
Jun 24, 2009 6.422 6.761 6.422 6.660 9,870 +0.19(+2.98%)
Jun 23, 2009 6.431 6.513 6.430 6.468 3,924 -0.07(-1.12%)
Jun 22, 2009 6.743 6.789 6.504 6.541 25,974 -0.06(-0.97%)
Jun 19, 2009 6.376 6.605 6.376 6.605 6,503 +0.13(+1.98%)
Jun 18, 2009 6.348 6.596 6.348 6.477 23,888 +0.22(+3.52%)
Jun 17, 2009 6.247 6.257 5.697 6.257 12,607 +0.02(+0.29%)
Jun 16, 2009 6.220 6.312 6.220 6.238 11,009 -0.02(-0.29%)
Jun 15, 2009 5.963 6.312 5.559 6.257 16,029 +0.17(+2.87%)
Jun 12, 2009 6.064 6.192 6.064 6.082 3,989 -0.15(-2.36%)
Jun 11, 2009 5.963 6.229 5.963 6.229 37,659 +0.69(+12.42%)
Jun 10, 2009 5.688 5.724 5.541 5.541 10,488 -0.33(-5.63%)
Jun 09, 2009 5.835 5.871 5.660 5.871 12,848 +0.31(+5.61%)
Jun 08, 2009 5.421 5.559 5.417 5.559 4,628 +0.11(+2.02%)
Jun 05, 2009 5.523 5.587 5.449 5.449 16,696 -0.08(-1.49%)
Jun 04, 2009 5.458 5.563 5.275 5.532 17,773 +0.07(+1.34%)
Jun 03, 2009 5.413 5.752 5.385 5.458 7,342 -0.02(-0.34%)
Jun 02, 2009 5.403 5.770 5.231 5.477 15,453 +0.02(+0.34%)
Jun 01, 2009 5.458 5.853 5.238 5.458 23,410 +0.00(+0.00%)
May 29, 2009 5.688 5.688 5.229 5.458 10,527 -0.09(-1.65%)
May 28, 2009 5.348 5.587 5.257 5.550 5,777 +0.30(+5.77%)
May 27, 2009 5.229 5.675 5.027 5.247 14,987 -0.12(-2.22%)
May 26, 2009 5.192 5.468 5.119 5.367 59,917 -0.13(-2.34%)
May 22, 2009 5.633 5.758 5.495 5.495 26,706 +0.04(+0.67%)
May 21, 2009 5.596 5.636 5.064 5.458 32,308 -0.14(-2.46%)
May 20, 2009 5.458 6.422 5.321 5.596 243,379 +1.15(+25.77%)
May 19, 2009 4.413 4.495 4.403 4.449 6,758 -0.02(-0.41%)
May 18, 2009 4.504 4.569 4.413 4.468 10,279 -0.01(-0.20%)
May 15, 2009 4.376 4.486 3.981 4.477 23,332 +0.02(+0.41%)
May 13, 2009 4.431 4.458 4.458 4.458 2,180 -0.06(-1.22%)
May 12, 2009 4.541 4.569 4.449 4.513 2,725 +0.04(+0.82%)
May 11, 2009 4.367 4.526 4.367 4.477 8,177 -0.04(-0.81%)
May 08, 2009 4.541 4.569 4.513 4.513 7,537 +0.15(+3.36%)
May 07, 2009 4.376 4.449 4.358 4.367 75,875 +0.03(+0.63%)
May 06, 2009 4.358 4.541 4.339 4.339 131,553 +0.00(+0.00%)
May 05, 2009 4.449 4.449 4.339 4.339 85,740 -0.10(-2.27%)
May 04, 2009 4.390 4.447 4.128 4.440 42,335 +0.15(+3.42%)
May 01, 2009 4.303 4.312 4.157 4.293 3,608 -0.07(-1.68%)
Apr 30, 2009 4.367 4.436 4.358 4.367 38,261 +0.07(+1.71%)
Apr 29, 2009 4.348 4.413 4.266 4.293 5,804 -0.06(-1.27%)
Apr 28, 2009 4.284 4.358 4.128 4.348 10,137 -0.01(-0.21%)
Apr 27, 2009 4.165 4.358 4.165 4.358 16,677 -0.09(-2.06%)
Apr 24, 2009 4.266 4.633 4.266 4.449 27,633 +0.21(+4.98%)
Apr 23, 2009 4.192 4.238 4.192 4.238 327 -0.01(-0.22%)
Apr 22, 2009 4.128 4.358 3.486 4.247 8,066 +0.03(+0.65%)
Apr 21, 2009 4.202 4.328 4.192 4.220 7,360 -0.09(-2.13%)
Apr 20, 2009 4.358 4.367 4.266 4.312 10,900 -0.05(-1.05%)
Apr 17, 2009 4.358 4.422 4.348 4.358 36,117 +0.01(+0.21%)
Apr 16, 2009 4.403 4.495 4.293 4.348 8,212 -0.12(-2.67%)
Apr 15, 2009 4.376 4.495 4.312 4.468 3,974 -0.09(-2.01%)
Apr 13, 2009 4.559 4.559 4.559 4.559 0 -0.07(-1.58%)
Apr 09, 2009 4.587 4.651 4.541 4.633 27,817 +0.09(+2.02%)
Apr 08, 2009 4.523 4.552 4.523 4.541 3,270 +0.06(+1.23%)
Apr 07, 2009 4.477 4.486 4.358 4.486 517 -0.04(-0.81%)
Apr 03, 2009 4.587 4.523 4.523 4.523 6,213 -0.02(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.